StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.005894 | $0.005974 | $0.005542 | $0.005542 | $114.37 | $40,855.06 |
| 2015-05-02 | $0.005540 | $0.006145 | $0.005499 | $0.006127 | $6.43 | $45,172.48 |
| 2015-05-03 | $0.006125 | $0.006407 | $0.005575 | $0.006358 | $72.82 | $46,874.06 |
| 2015-05-04 | $0.006357 | $0.02118 | $0.006336 | $0.01506 | $1,214.54 | $111,010 |
| 2015-05-05 | $0.01506 | $0.01507 | $0.006982 | $0.01290 | $2,199.52 | $95,134.88 |
| 2015-05-06 | $0.01290 | $0.01460 | $0.01290 | $0.01331 | $3,405.91 | $98,092.73 |
| 2015-05-07 | $0.01333 | $0.01931 | $0.005677 | $0.005691 | $121.99 | $41,958.73 |
| 2015-05-08 | $0.005696 | $0.01417 | $0.005686 | $0.008121 | $4.52 | $59,870.39 |
| 2015-05-09 | $0.008118 | $0.02060 | $0.007480 | $0.01070 | $466.20 | $78,866.70 |
| 2015-05-10 | $0.01069 | $0.02045 | $0.01067 | $0.01082 | $11,067.80 | $79,803.74 |
| 2015-05-11 | $0.01082 | $0.01846 | $0.01077 | $0.01212 | $349.19 | $89,385.06 |
| 2015-05-12 | $0.01213 | $0.02207 | $0.01209 | $0.01561 | $15,254.90 | $115,069 |
| 2015-05-13 | $0.01558 | $0.03039 | $0.01558 | $0.02532 | $18,190.00 | $186,654 |
| 2015-05-14 | $0.02530 | $0.02955 | $0.01819 | $0.02063 | $14,345.70 | $152,116 |
| 2015-05-15 | $0.02064 | $0.02713 | $0.01895 | $0.01901 | $11,570.60 | $140,148 |
| 2015-05-16 | $0.01901 | $0.01903 | $0.01018 | $0.01669 | $7,836.43 | $123,063 |
| 2015-05-17 | $0.01669 | $0.01980 | $0.01264 | $0.01980 | $4,727.49 | $146,003 |
| 2015-05-18 | $0.01980 | $0.02498 | $0.01815 | $0.02186 | $9,927.26 | $161,182 |
| 2015-05-19 | $0.02187 | $0.02431 | $0.01958 | $0.02147 | $5,561.64 | $158,318 |
| 2015-05-20 | $0.02148 | $0.02393 | $0.01625 | $0.01990 | $2,990.76 | $146,736 |
| 2015-05-21 | $0.01991 | $0.02152 | $0.01620 | $0.01629 | $9,834.41 | $120,072 |
| 2015-05-22 | $0.01629 | $0.02036 | $0.01612 | $0.02026 | $3,830.72 | $149,385 |
| 2015-05-23 | $0.02026 | $0.02125 | $0.01782 | $0.02116 | $12,421.80 | $185,245 |
| 2015-05-24 | $0.02098 | $0.02158 | $0.01885 | $0.01933 | $6,419.84 | $169,210 |
| 2015-05-25 | $0.01933 | $0.01933 | $0.01634 | $0.01822 | $21,056.60 | $159,536 |
| 2015-05-26 | $0.01822 | $0.01832 | $0.01501 | $0.01688 | $6,581.88 | $147,861 |
| 2015-05-27 | $0.01688 | $0.01698 | $0.01461 | $0.01462 | $428.08 | $128,077 |
| 2015-05-28 | $0.01462 | $0.01743 | $0.01455 | $0.01685 | $4,093.73 | $147,664 |
| 2015-05-29 | $0.01685 | $0.02184 | $0.01455 | $0.01935 | $2,606.89 | $169,597 |
| 2015-05-30 | $0.01935 | $0.01989 | $0.01824 | $0.01827 | $2,781.69 | $160,073 |
| 2015-05-31 | $0.01826 | $0.01958 | $0.01745 | $0.01947 | $2,209.04 | $170,606 |